49,150€
0,31%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,00 | 50,40 | 49,00 | 50,40 | 2,86% | 7,00 |
| 20.02.2025 | 48,10 | 49,00 | 48,10 | 49,00 | 0,62% | - |
| 19.02.2025 | 49,10 | 49,10 | 48,70 | 48,70 | -1,22% | - |
| 18.02.2025 | 48,70 | 49,30 | 48,70 | 49,30 | 0,82% | - |
| 17.02.2025 | 50,20 | 50,20 | 48,90 | 48,90 | 0,41% | 2,00 |
| 14.02.2025 | 48,80 | 48,80 | 48,70 | 48,70 | -1,02% | - |
| 13.02.2025 | 48,20 | 49,20 | 48,20 | 49,20 | 1,65% | - |
| 12.02.2025 | 47,50 | 48,40 | 47,50 | 48,40 | 0,83% | 50,00 |
| 11.02.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 0,00% | - |
| 10.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,62% | - |
| 07.02.2025 | 48,00 | 48,30 | 48,00 | 48,30 | 1,47% | - |
| 06.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 05.02.2025 | 47,40 | 47,60 | 47,40 | 47,60 | 0,00% | - |
| 04.02.2025 | 46,70 | 47,60 | 46,70 | 47,60 | 1,49% | - |
| 03.02.2025 | 46,60 | 46,90 | 46,60 | 46,90 | 0,00% | - |
| 31.01.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 1,08% | - |
| 30.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 29.01.2025 | 46,10 | 47,60 | 46,10 | 46,40 | 0,22% | 5,00 |
| 28.01.2025 | 46,80 | 47,80 | 46,30 | 46,30 | -0,64% | 53,00 |
| 27.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 24.01.2025 | 46,30 | 48,80 | 46,30 | 47,00 | 0,21% | 60,00 |
| 23.01.2025 | 46,60 | 46,90 | 46,60 | 46,90 | 0,43% | - |
| 22.01.2025 | 47,80 | 48,50 | 46,70 | 46,70 | -2,30% | 49,00 |
| 21.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,21% | - |
| 20.01.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -1,24% | - |
| 17.01.2025 | 47,60 | 49,10 | 47,60 | 48,30 | 1,26% | 910,00 |
| 16.01.2025 | 47,60 | 47,70 | 47,60 | 47,70 | -0,42% | - |
| 15.01.2025 | 47,10 | 47,90 | 47,10 | 47,90 | 0,42% | - |
| 14.01.2025 | 47,30 | 48,60 | 47,30 | 47,70 | 1,49% | 219,00 |
| 13.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,21% | - |
| 10.01.2025 | 46,50 | 46,90 | 46,50 | 46,90 | 1,74% | - |
| 09.01.2025 | 46,20 | 46,20 | 46,10 | 46,10 | -1,28% | - |
| 08.01.2025 | 46,40 | 46,70 | 46,40 | 46,70 | 1,30% | - |
| 07.01.2025 | 45,90 | 46,30 | 45,90 | 46,10 | -1,07% | 80,00 |
| 06.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 03.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | - |
| 02.01.2025 | 46,90 | 48,00 | 46,90 | 47,50 | 2,37% | 1.100,00 |
| 30.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,64% | - |
| 27.12.2024 | 46,50 | 46,70 | 46,50 | 46,70 | -0,64% | - |
| 23.12.2024 | 46,50 | 47,00 | 46,50 | 47,00 | 0,43% | - |
| 20.12.2024 | 47,00 | 47,00 | 46,80 | 46,80 | -0,43% | 200,00 |
| 19.12.2024 | 47,10 | 47,10 | 47,00 | 47,00 | -0,63% | 100,00 |
| 18.12.2024 | 47,90 | 47,90 | 47,30 | 47,30 | -1,87% | - |
| 17.12.2024 | 47,90 | 48,20 | 47,90 | 48,20 | 0,00% | - |
| 16.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,03% | - |
| 13.12.2024 | 49,40 | 49,40 | 48,70 | 48,70 | -2,01% | - |
| 12.12.2024 | 50,20 | 50,20 | 49,70 | 49,70 | -1,78% | 500,00 |
| 11.12.2024 | 49,90 | 50,60 | 49,90 | 50,60 | 0,40% | - |
| 10.12.2024 | 50,20 | 50,40 | 50,20 | 50,40 | -0,40% | - |
| 09.12.2024 | 47,70 | 50,60 | 47,70 | 50,60 | 1,20% | 852,00 |
| 06.12.2024 | 48,60 | 50,00 | 48,60 | 50,00 | 2,46% | 2,00 |
| 05.12.2024 | 49,50 | 49,50 | 48,80 | 48,80 | -2,01% | 120,00 |
| 04.12.2024 | 49,50 | 49,80 | 49,50 | 49,80 | -0,80% | - |
| 03.12.2024 | 49,30 | 50,20 | 49,30 | 50,20 | 0,60% | - |
| 02.12.2024 | 49,30 | 49,90 | 49,30 | 49,90 | 1,22% | 20,00 |
| 29.11.2024 | 48,60 | 49,30 | 48,60 | 49,30 | 1,86% | - |
| 28.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 27.11.2024 | 50,20 | 50,20 | 48,60 | 48,60 | 0,41% | 50,00 |
| 26.11.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -2,22% | - |
| 25.11.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,60% | - |
| 22.11.2024 | 48,80 | 49,80 | 48,80 | 49,80 | 0,40% | - |
| 21.11.2024 | 49,15 | 49,60 | 48,60 | 49,60 | 0,81% | - |
| 20.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,20% | - |
| 19.11.2024 | 48,80 | 49,30 | 48,80 | 49,30 | 1,44% | - |
| 18.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 15.11.2024 | 48,20 | 48,80 | 48,20 | 48,80 | -0,20% | 28,00 |
| 14.11.2024 | 48,80 | 48,90 | 48,80 | 48,90 | -0,61% | - |
| 13.11.2024 | 48,60 | 49,20 | 48,60 | 49,20 | 0,20% | - |
| 12.11.2024 | 49,70 | 49,70 | 49,10 | 49,10 | -3,35% | - |
| 11.11.2024 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | 5,00 |
| 08.11.2024 | 53,60 | 54,60 | 51,00 | 51,00 | -3,77% | 326,00 |
| 07.11.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 3,11% | - |
| 06.11.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 05.11.2024 | 50,80 | 51,20 | 50,80 | 51,20 | 0,00% | 500,00 |
| 04.11.2024 | 50,80 | 51,20 | 50,80 | 51,20 | 0,00% | - |
| 01.11.2024 | 51,00 | 51,20 | 51,00 | 51,20 | 1,19% | - |
| 31.10.2024 | 51,20 | 51,20 | 50,60 | 50,60 | -1,94% | - |
| 30.10.2024 | 52,20 | 52,20 | 51,60 | 51,60 | -1,53% | - |
| 29.10.2024 | 52,00 | 52,40 | 52,00 | 52,40 | 0,00% | - |
| 28.10.2024 | 51,80 | 52,40 | 51,80 | 52,40 | 2,75% | - |
| 25.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 24.10.2024 | 50,80 | 51,40 | 50,80 | 51,40 | 0,39% | - |
| 23.10.2024 | 51,80 | 51,80 | 51,20 | 51,20 | -1,92% | - |
| 22.10.2024 | 51,20 | 52,20 | 51,20 | 52,20 | 0,77% | 190,00 |
| 21.10.2024 | 52,00 | 52,00 | 51,60 | 51,80 | 0,39% | 40,00 |
| 18.10.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -1,15% | - |
| 17.10.2024 | 51,60 | 52,80 | 51,60 | 52,20 | 0,77% | 250,00 |
| 16.10.2024 | 52,80 | 52,80 | 51,80 | 51,80 | -2,26% | - |
| 15.10.2024 | 53,60 | 53,60 | 53,00 | 53,00 | -1,85% | - |
| 14.10.2024 | 53,20 | 54,00 | 53,20 | 54,00 | 1,89% | 55,00 |
| 11.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | - |
| 10.10.2024 | 52,80 | 53,40 | 52,80 | 53,40 | 1,14% | - |
| 09.10.2024 | 52,60 | 52,80 | 52,60 | 52,80 | 0,00% | - |
| 08.10.2024 | 54,60 | 54,60 | 52,60 | 52,80 | -4,00% | 640,00 |
| 07.10.2024 | 54,20 | 55,00 | 54,20 | 55,00 | 0,73% | - |
| 04.10.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,36% | - |
| 03.10.2024 | 55,00 | 55,00 | 54,80 | 54,80 | -2,49% | 200,00 |
| 02.10.2024 | 55,40 | 56,20 | 55,40 | 56,20 | 1,44% | - |
| 01.10.2024 | 55,20 | 55,40 | 55,20 | 55,40 | -0,72% | 3.000,00 |
| 30.09.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,09% | 150,00 |